Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franklin Financial Network Inc (NY: FSB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 34.65 35.20 34.25 34.30 65,150 -0.55(-1.58%)
Oct 30, 2017 35.85 35.90 34.80 34.85 71,915 -1.25(-3.46%)
Oct 27, 2017 36.05 36.20 35.45 36.10 113,957 +0.05(+0.14%)
Oct 26, 2017 34.35 36.10 34.35 36.05 167,530 +1.60(+4.64%)
Oct 25, 2017 34.25 34.75 33.90 34.45 68,040 +0.20(+0.58%)
Oct 24, 2017 34.40 34.76 34.10 34.25 75,810 -0.10(-0.29%)
Oct 23, 2017 34.80 34.85 34.00 34.35 114,414 -0.45(-1.29%)
Oct 20, 2017 35.20 35.20 34.51 34.80 51,345 +0.10(+0.29%)
Oct 19, 2017 34.90 34.90 34.35 34.70 46,739 -0.15(-0.43%)
Oct 18, 2017 34.50 35.15 34.35 34.85 99,574 +0.45(+1.31%)
Oct 17, 2017 34.45 34.80 34.30 34.40 52,538 -0.05(-0.15%)
Oct 16, 2017 34.30 35.05 34.30 34.45 45,173 +0.15(+0.44%)
Oct 13, 2017 34.05 34.60 33.95 34.30 88,502 +0.25(+0.73%)
Oct 12, 2017 34.25 34.25 33.80 34.05 59,465 -0.15(-0.44%)
Oct 11, 2017 33.90 34.95 33.80 34.20 84,908 +0.20(+0.59%)
Oct 10, 2017 34.65 34.88 33.95 34.00 156,327 -0.65(-1.88%)
Oct 09, 2017 35.15 35.15 34.55 34.65 71,681 -0.30(-0.86%)
Oct 06, 2017 35.55 35.58 34.80 34.95 70,328 -0.15(-0.43%)
Oct 05, 2017 34.45 35.70 34.35 35.10 84,854 +0.45(+1.30%)
Oct 04, 2017 35.15 35.75 34.55 34.65 66,719 -0.75(-2.12%)
Oct 03, 2017 35.05 35.85 34.50 35.40 183,575 -0.90(-2.48%)
Oct 02, 2017 35.70 36.40 35.40 36.30 70,612 +0.65(+1.82%)
Sep 29, 2017 35.90 36.60 35.55 35.65 67,425 -0.35(-0.97%)
Sep 28, 2017 36.05 36.15 35.40 36.00 52,584 +0.05(+0.14%)
Sep 27, 2017 35.25 36.25 34.85 35.95 72,757 +1.20(+3.45%)
Sep 26, 2017 35.20 35.25 34.65 34.75 93,060 -0.40(-1.14%)
Sep 25, 2017 34.95 35.20 34.70 35.15 51,003 +0.20(+0.57%)
Sep 22, 2017 34.55 35.55 34.30 34.95 56,789 +0.45(+1.30%)
Sep 21, 2017 34.65 35.25 34.40 34.50 131,079 -0.05(-0.14%)
Sep 20, 2017 34.40 35.00 34.05 34.55 198,631 +1.25(+3.75%)
Sep 19, 2017 33.65 33.80 33.00 33.30 59,536 -0.35(-1.04%)
Sep 18, 2017 33.20 33.85 32.95 33.65 49,833 +0.65(+1.97%)
Sep 15, 2017 33.30 33.55 32.80 33.00 141,819 -0.45(-1.35%)
Sep 14, 2017 33.90 33.90 33.20 33.45 53,950 -0.20(-0.59%)
Sep 13, 2017 34.20 34.30 33.50 33.65 53,540 -0.35(-1.03%)
Sep 12, 2017 34.75 35.00 33.75 34.00 183,816 +1.00(+3.03%)
Sep 11, 2017 31.65 33.20 31.35 33.00 178,397 +1.80(+5.77%)
Sep 08, 2017 30.55 31.50 30.55 31.20 40,379 +0.60(+1.96%)
Sep 07, 2017 31.90 31.90 30.30 30.60 97,214 -1.30(-4.08%)
Sep 06, 2017 32.00 32.55 31.80 31.90 79,395 +0.15(+0.47%)
Sep 05, 2017 32.80 33.00 31.70 31.75 47,276 -1.40(-4.22%)
Sep 01, 2017 32.70 33.45 32.60 33.15 54,883 +0.45(+1.38%)
Aug 31, 2017 32.40 32.95 32.25 32.70 103,200 +0.35(+1.08%)
Aug 30, 2017 32.40 32.55 32.15 32.35 58,720 +0.05(+0.15%)
Aug 29, 2017 32.05 32.60 31.95 32.30 93,691 -0.05(-0.15%)
Aug 28, 2017 33.25 33.25 32.30 32.35 46,230 -0.95(-2.85%)
Aug 25, 2017 32.80 33.45 32.67 33.30 46,537 +0.55(+1.68%)
Aug 24, 2017 32.55 32.85 32.35 32.75 48,952 +0.25(+0.77%)
Aug 23, 2017 32.05 32.80 32.05 32.50 45,051 +0.25(+0.78%)
Aug 22, 2017 32.45 32.60 32.20 32.25 36,057 -0.10(-0.31%)
Aug 21, 2017 32.15 32.60 31.75 32.35 41,949 +0.05(+0.15%)
Aug 18, 2017 32.00 32.75 32.00 32.30 44,683 +0.00(+0.00%)
Aug 17, 2017 33.00 33.30 32.20 32.30 44,116 -0.95(-2.86%)
Aug 16, 2017 33.15 34.02 32.90 33.25 57,731 +0.15(+0.45%)
Aug 15, 2017 33.90 33.90 33.00 33.10 33,005 -0.60(-1.78%)
Aug 14, 2017 32.75 33.75 32.70 33.70 39,710 +1.40(+4.33%)
Aug 11, 2017 32.00 32.95 31.75 32.30 75,820 +0.05(+0.16%)
Aug 10, 2017 33.15 33.20 32.15 32.25 204,543 -1.15(-3.44%)
Aug 09, 2017 34.10 34.30 33.30 33.40 65,742 -1.00(-2.91%)
Aug 08, 2017 35.00 35.60 34.30 34.40 102,752 -0.60(-1.71%)
Aug 07, 2017 35.65 35.95 34.90 35.00 91,919 -0.25(-0.71%)
Aug 04, 2017 34.10 35.40 34.10 35.25 60,817 +1.15(+3.37%)
Aug 03, 2017 34.35 34.48 34.00 34.10 70,402 -0.40(-1.16%)
Aug 02, 2017 34.70 34.90 34.10 34.50 72,939 -0.20(-0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.